Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.23 | 22.38 | 21.94 | 22.19 | 26,202,166 | -0.04(-0.18%) |
Sep 28, 2006 | 22.66 | 22.82 | 22.22 | 22.23 | 32,766,236 | -0.30(-1.32%) |
Sep 27, 2006 | 22.42 | 22.79 | 22.19 | 22.52 | 27,303,166 | +0.36(+1.62%) |
Sep 26, 2006 | 21.69 | 22.51 | 21.68 | 22.16 | 24,054,536 | +0.35(+1.61%) |
Sep 25, 2006 | 21.68 | 22.14 | 21.33 | 21.81 | 26,451,448 | -0.19(-0.85%) |
Sep 22, 2006 | 22.26 | 22.27 | 21.88 | 22.00 | 23,831,156 | +0.09(+0.39%) |
Sep 21, 2006 | 21.86 | 22.29 | 21.80 | 21.91 | 19,689,774 | +0.20(+0.93%) |
Sep 20, 2006 | 22.59 | 22.72 | 21.63 | 21.71 | 29,062,382 | -0.98(-4.33%) |
Sep 19, 2006 | 23.25 | 23.39 | 22.50 | 22.69 | 15,369,636 | -0.55(-2.35%) |
Sep 18, 2006 | 22.90 | 23.40 | 22.72 | 23.24 | 15,428,366 | +0.60(+2.65%) |
Sep 15, 2006 | 22.67 | 22.83 | 22.44 | 22.64 | 16,463,712 | -0.02(-0.10%) |
Sep 14, 2006 | 23.25 | 23.41 | 22.54 | 22.66 | 13,422,176 | -0.58(-2.52%) |
Sep 13, 2006 | 22.86 | 23.48 | 22.78 | 23.25 | 17,451,612 | +0.59(+2.62%) |
Sep 12, 2006 | 23.08 | 23.40 | 22.57 | 22.65 | 27,644,776 | -0.47(-2.02%) |
Sep 11, 2006 | 23.59 | 23.71 | 23.02 | 23.12 | 23,231,286 | -0.90(-3.73%) |
Sep 08, 2006 | 24.72 | 24.88 | 24.00 | 24.02 | 10,463,991 | -0.52(-2.13%) |
Sep 07, 2006 | 24.74 | 24.92 | 24.31 | 24.54 | 15,712,144 | -0.38(-1.53%) |
Sep 06, 2006 | 25.43 | 25.50 | 24.81 | 24.92 | 16,111,074 | -0.73(-2.86%) |
Sep 05, 2006 | 25.64 | 25.76 | 25.38 | 25.66 | 13,363,574 | -0.02(-0.09%) |
Sep 01, 2006 | 25.59 | 25.80 | 25.50 | 25.68 | 8,338,929 | +0.24(+0.95%) |
Aug 31, 2006 | 25.73 | 25.97 | 25.43 | 25.44 | 11,060,783 | -0.29(-1.12%) |
Aug 30, 2006 | 26.24 | 26.25 | 25.56 | 25.73 | 12,047,144 | -0.49(-1.87%) |
Aug 29, 2006 | 25.91 | 26.24 | 25.52 | 26.22 | 11,804,785 | +0.31(+1.20%) |
Aug 28, 2006 | 26.32 | 26.41 | 25.87 | 25.91 | 10,210,733 | -0.57(-2.15%) |
Aug 25, 2006 | 25.95 | 26.58 | 25.95 | 26.48 | 10,696,604 | +0.58(+2.23%) |
Aug 24, 2006 | 25.93 | 26.03 | 25.62 | 25.90 | 14,135,787 | -0.16(-0.60%) |
Aug 23, 2006 | 26.52 | 26.53 | 26.05 | 26.05 | 7,190,740 | -0.47(-1.76%) |
Aug 22, 2006 | 26.67 | 26.78 | 26.37 | 26.52 | 8,487,679 | -0.07(-0.26%) |
Aug 21, 2006 | 26.77 | 26.93 | 26.54 | 26.59 | 9,399,793 | +0.02(+0.09%) |
Aug 18, 2006 | 26.44 | 26.63 | 25.93 | 26.57 | 12,749,984 | +0.39(+1.49%) |
Aug 17, 2006 | 26.09 | 26.19 | 25.75 | 26.18 | 14,401,997 | -0.21(-0.80%) |
Aug 16, 2006 | 26.37 | 26.65 | 26.07 | 26.39 | 14,006,529 | +0.21(+0.80%) |
Aug 15, 2006 | 26.38 | 26.45 | 25.77 | 26.18 | 13,243,292 | +0.07(+0.27%) |
Aug 14, 2006 | 25.98 | 26.16 | 25.66 | 26.11 | 16,630,413 | -0.30(-1.15%) |
Aug 11, 2006 | 26.53 | 26.74 | 26.23 | 26.41 | 11,573,070 | -0.12(-0.44%) |
Aug 10, 2006 | 26.24 | 26.55 | 26.06 | 26.53 | 14,549,849 | +0.06(+0.24%) |
Aug 09, 2006 | 26.12 | 26.95 | 26.05 | 26.47 | 23,149,858 | +0.69(+2.66%) |
Aug 08, 2006 | 26.05 | 26.25 | 25.58 | 25.78 | 19,121,962 | -0.27(-1.02%) |
Aug 07, 2006 | 26.01 | 26.37 | 25.66 | 26.05 | 11,160,804 | +0.41(+1.61%) |
Aug 04, 2006 | 26.59 | 26.59 | 25.40 | 25.63 | 16,558,732 | -0.66(-2.49%) |
Aug 03, 2006 | 25.85 | 26.66 | 25.67 | 26.29 | 17,153,984 | -0.01(-0.03%) |
Aug 02, 2006 | 26.59 | 27.07 | 25.89 | 26.30 | 24,284,328 | -0.01(-0.03%) |
Aug 01, 2006 | 26.05 | 26.34 | 25.59 | 26.30 | 16,268,158 | +0.29(+1.11%) |
Jul 31, 2006 | 25.70 | 26.23 | 25.44 | 26.02 | 16,468,713 | +0.58(+2.30%) |
Jul 28, 2006 | 25.34 | 25.65 | 25.04 | 25.43 | 16,194,296 | +0.20(+0.80%) |
Jul 27, 2006 | 25.34 | 25.65 | 24.92 | 25.23 | 31,252,328 | +0.27(+1.09%) |
Jul 26, 2006 | 24.84 | 25.11 | 24.21 | 24.95 | 32,336,274 | +0.43(+1.75%) |
Jul 25, 2006 | 24.95 | 24.99 | 24.04 | 24.53 | 23,586,874 | +0.27(+1.13%) |
Jul 24, 2006 | 23.43 | 24.38 | 23.01 | 24.25 | 32,707,378 | +0.83(+3.53%) |
Jul 21, 2006 | 24.88 | 25.10 | 23.01 | 23.43 | 64,177,060 | -2.06(-8.08%) |
Jul 20, 2006 | 26.88 | 27.04 | 25.38 | 25.49 | 20,164,104 | -1.15(-4.30%) |
Jul 19, 2006 | 26.38 | 26.94 | 26.36 | 26.63 | 19,713,368 | +0.08(+0.29%) |
Jul 18, 2006 | 27.73 | 27.86 | 25.98 | 26.55 | 25,101,038 | -0.94(-3.40%) |
Jul 17, 2006 | 28.46 | 28.71 | 27.25 | 27.49 | 20,595,220 | +13.08(+90.80%) |
Jul 14, 2006 | 14.49 | 14.56 | 14.01 | 14.41 | 17,776,294 | +0.03(+0.23%) |
Jul 13, 2006 | 14.65 | 14.70 | 14.32 | 14.37 | 15,949,501 | -0.22(-1.54%) |
Jul 12, 2006 | 14.55 | 14.74 | 14.49 | 14.60 | 23,548,788 | -0.14(-0.93%) |
Jul 11, 2006 | 14.25 | 14.79 | 14.25 | 14.73 | 19,210,954 | +0.57(+4.03%) |
Jul 10, 2006 | 14.25 | 14.42 | 14.08 | 14.16 | 12,380,291 | +0.01(+0.06%) |
Jul 07, 2006 | 14.53 | 14.61 | 14.13 | 14.16 | 14,200,160 | -0.32(-2.23%) |
Jul 06, 2006 | 14.66 | 14.77 | 14.38 | 14.48 | 12,758,319 | -0.18(-1.21%) |
Jul 05, 2006 | 14.54 | 14.73 | 14.25 | 14.66 | 16,928,424 | +0.02(+0.16%) |